Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
3.730
+0.330 (9.71%)
At close: Feb 6, 2026, 4:00 PM EST
3.783
+0.053 (1.43%)
After-hours: Feb 6, 2026, 5:57 PM EST
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.50 | 3.86 | 3.50 | 3.73 | 3.73 | 9.71% | 100,231 |
| Feb 5, 2026 | 3.75 | 3.85 | 3.39 | 3.40 | 3.40 | -10.76% | 143,310 |
| Feb 4, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.81 | -3.79% | 124,466 |
| Feb 3, 2026 | 3.93 | 4.06 | 3.85 | 3.96 | 3.96 | 1.02% | 205,866 |
| Feb 2, 2026 | 3.91 | 4.00 | 3.86 | 3.92 | 3.92 | 0.26% | 96,778 |
| Jan 30, 2026 | 4.02 | 4.10 | 3.85 | 3.91 | 3.91 | -3.93% | 233,776 |
| Jan 29, 2026 | 4.14 | 4.18 | 3.97 | 4.07 | 4.07 | -0.73% | 151,149 |
| Jan 28, 2026 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -2.15% | 144,532 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 2.70% | 76,668 |
| Jan 26, 2026 | 4.18 | 4.21 | 4.07 | 4.08 | 4.08 | -3.32% | 120,144 |
| Jan 23, 2026 | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | - | 76,685 |
| Jan 22, 2026 | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | 2.93% | 114,161 |
| Jan 21, 2026 | 4.22 | 4.30 | 4.01 | 4.10 | 4.10 | -2.38% | 176,721 |
| Jan 20, 2026 | 4.25 | 4.35 | 4.20 | 4.20 | 4.20 | -2.78% | 180,701 |
| Jan 16, 2026 | 4.18 | 4.35 | 4.16 | 4.32 | 4.32 | 3.85% | 98,715 |
| Jan 15, 2026 | 4.33 | 4.34 | 4.16 | 4.16 | 4.16 | -3.26% | 125,362 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 94,757 |
| Jan 13, 2026 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -0.93% | 181,633 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.15 | 4.31 | 4.31 | 0.94% | 280,207 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.22 | 4.27 | 4.27 | -4.26% | 204,057 |
| Jan 8, 2026 | 4.41 | 4.65 | 4.35 | 4.46 | 4.46 | 3.00% | 283,034 |
| Jan 7, 2026 | 4.37 | 4.45 | 4.30 | 4.33 | 4.33 | 1.17% | 125,874 |
| Jan 6, 2026 | 4.76 | 4.76 | 4.21 | 4.28 | 4.28 | -10.46% | 527,493 |
| Jan 5, 2026 | 4.65 | 4.90 | 4.47 | 4.78 | 4.78 | -4.78% | 392,381 |
| Jan 2, 2026 | 4.99 | 5.10 | 4.84 | 5.02 | 4.58 | 1.41% | 413,358 |
| Dec 31, 2025 | 4.78 | 4.96 | 4.60 | 4.95 | 4.51 | 4.65% | 360,317 |
| Dec 30, 2025 | 4.51 | 4.80 | 4.48 | 4.73 | 4.31 | 4.42% | 230,962 |
| Dec 29, 2025 | 4.57 | 4.79 | 4.47 | 4.53 | 4.13 | -0.88% | 208,404 |
| Dec 26, 2025 | 4.51 | 4.65 | 4.40 | 4.57 | 4.16 | 1.11% | 211,443 |
| Dec 24, 2025 | 4.30 | 4.60 | 4.20 | 4.52 | 4.12 | 4.63% | 327,821 |
| Dec 23, 2025 | 4.42 | 4.45 | 4.30 | 4.32 | 3.94 | -2.04% | 131,636 |
| Dec 22, 2025 | 4.55 | 4.66 | 4.38 | 4.41 | 4.02 | -3.71% | 232,548 |
| Dec 19, 2025 | 4.54 | 4.70 | 4.53 | 4.58 | 4.17 | 1.33% | 185,661 |
| Dec 18, 2025 | 4.54 | 4.61 | 4.50 | 4.52 | 4.12 | 1.35% | 188,291 |
| Dec 17, 2025 | 4.51 | 4.68 | 4.45 | 4.46 | 4.06 | -1.11% | 159,826 |
| Dec 16, 2025 | 4.30 | 4.55 | 4.30 | 4.51 | 4.11 | 4.40% | 178,136 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.30 | 4.32 | 3.94 | -2.92% | 231,602 |
| Dec 12, 2025 | 4.86 | 4.91 | 4.45 | 4.45 | 4.06 | -6.51% | 411,661 |
| Dec 11, 2025 | 4.42 | 5.08 | 4.40 | 4.76 | 4.34 | 14.15% | 1,063,170 |
| Dec 10, 2025 | 4.04 | 4.30 | 4.01 | 4.17 | 3.80 | 5.57% | 532,917 |
| Dec 9, 2025 | 3.85 | 4.00 | 3.85 | 3.95 | 3.60 | 3.13% | 181,601 |
| Dec 8, 2025 | 3.90 | 4.00 | 3.80 | 3.83 | 3.49 | -1.54% | 443,695 |
| Dec 5, 2025 | 4.15 | 4.20 | 3.73 | 3.89 | 3.55 | -7.16% | 740,769 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.15 | 4.19 | 3.82 | -2.10% | 255,857 |
| Dec 3, 2025 | 4.24 | 4.32 | 4.10 | 4.28 | 3.90 | 2.27% | 328,233 |
| Dec 2, 2025 | 4.65 | 4.65 | 4.17 | 4.19 | 3.81 | -8.62% | 332,023 |
| Dec 1, 2025 | 4.69 | 4.72 | 4.52 | 4.58 | 4.17 | -2.45% | 198,745 |
| Nov 28, 2025 | 4.71 | 4.80 | 4.64 | 4.70 | 4.28 | 0.54% | 84,108 |
| Nov 26, 2025 | 4.40 | 4.80 | 4.40 | 4.67 | 4.26 | 5.66% | 201,980 |
| Nov 25, 2025 | 4.49 | 4.60 | 4.36 | 4.42 | 4.03 | -1.78% | 160,191 |